$11.55 +0.20 (%) Aerocentury Corp - AMEX

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
9/1/201511.5011.7111.3011.559,741
8/31/201511.5111.7811.3511.3517,672
8/28/201511.1711.359.8411.357,980
8/27/201510.1110.6510.1110.635,713
8/26/20159.7510.489.759.9010,945
8/25/201510.1010.109.489.725,204
8/24/20159.139.138.869.3031,448
8/21/20158.459.148.448.994,956
8/20/20158.798.798.778.771,230
8/19/20159.039.038.808.862,087
8/18/20159.059.129.009.003,605
8/17/20158.989.258.989.064,339
8/14/20158.079.808.078.9029,939
8/13/20157.927.927.707.733,153
8/12/20157.997.997.927.92222
8/11/20157.927.927.927.92350
8/10/20158.398.397.997.991,100
8/7/20158.048.048.048.040
8/6/20158.048.048.048.04100
8/5/20158.048.048.048.041,344
8/4/20158.068.068.068.060
8/3/20158.068.068.068.06232
7/31/20158.078.078.078.07168
7/30/20158.158.158.158.15325
7/29/20158.008.008.008.00257
7/28/20157.967.967.967.960
7/27/20157.928.007.927.961,421
7/24/20157.968.347.968.304,203
7/23/20157.977.977.977.970
7/22/20157.977.977.977.97337
7/21/20157.957.957.957.950
7/20/20157.957.957.957.952,595
7/17/20157.907.907.907.900
7/16/20157.917.917.917.910
7/15/20157.917.917.917.911,370
7/14/20158.378.377.857.856,000
7/13/20158.098.408.098.301,100
7/10/20157.868.377.868.37700
7/9/20157.907.967.907.962,765
7/8/20157.777.777.777.77200
7/7/20157.857.857.857.850
7/6/20158.198.198.198.190
7/2/20158.008.457.988.193,642
7/1/20158.388.388.008.051,407
6/30/20158.488.488.488.48100
6/29/20158.138.148.018.01947
6/26/20158.658.658.108.10400
6/25/20158.238.558.108.133,235
6/24/20158.198.198.048.04300
6/23/20158.139.008.018.2024,856
6/22/20158.028.338.028.082,340
6/19/20158.218.218.218.21347
6/18/20158.318.448.058.2711,876
6/17/20158.618.618.598.61886
6/16/20158.868.868.618.612,216
6/15/20158.918.918.918.910
6/12/20158.918.918.918.91409
6/11/20158.839.108.818.911,901
6/10/20159.129.129.129.120
6/9/20159.309.309.129.12654
6/8/20158.938.968.918.912,339
6/5/20158.979.108.979.10520
6/4/20159.009.008.938.93749
6/3/20158.818.818.818.810
6/2/20158.919.018.818.812,582
6/1/20159.069.069.069.06175
5/29/20159.009.079.009.05596
5/28/20158.909.268.909.262,526
5/27/20158.858.998.858.95750
5/26/20158.909.008.868.951,572
5/22/20158.919.008.918.951,704
5/21/20158.869.308.868.95400
5/20/20159.009.058.929.011,006
5/19/20159.019.019.009.00209
5/18/20159.309.319.299.312,415
5/15/20159.399.399.369.382,011
5/14/20159.359.369.359.36600
5/13/20159.289.428.749.4213,750
5/12/201510.3810.389.289.287,568
5/11/201510.5110.519.989.984,960
5/8/201510.5210.8010.5210.528,017
5/7/201510.6510.9610.6510.95718
5/6/201511.1611.1610.9010.90460
5/5/201511.2511.2511.2511.25260
5/4/201511.0711.5210.6511.52940
5/1/201511.0511.2111.0511.212,169
4/30/201511.0711.7011.0711.70483
4/29/201511.4011.4011.4011.40485
4/28/201510.9511.8510.9511.794,523
4/27/201511.4011.4011.1211.341,453
4/24/201511.7112.1411.5111.643,105
4/23/201511.6111.6111.6111.610
4/22/201512.1012.1012.1012.100
4/21/201511.6012.2911.6012.102,358
4/20/201512.1212.7611.2012.108,769
4/17/201512.3512.9012.3512.891,120
4/16/201513.2613.2613.1513.193,815
4/15/201512.7012.9812.7012.811,320
4/14/201512.7112.7212.0912.386,709
4/13/201512.7212.7212.7012.701,308
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!